5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
+21.93%
3 MONTH PERFORMANCE
+47.98%
6 MONTH PERFORMANCE
-14.05%
YEAR-TO-DATE PERFORMANCE
-3.67%
1 YEAR PERFORMANCE
-4.92%
Petco Health and Wellness Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $3.56 | $3.67 (3.09%) | $3.70 | $3.50 | 4.59 M | $1.01 B |
| 05/29/2025 | $3.57 | $3.58 (0.28%) | $3.67 | $3.54 | 2.95 M | $989.17 M |
| 05/28/2025 | $3.56 | $3.49 (-1.97%) | $3.59 | $3.43 | 3.13 M | $964.30 M |
| 05/27/2025 | $3.68 | $3.58 (-2.72%) | $3.75 | $3.50 | 4.03 M | $989.17 M |
| 05/23/2025 | $3.58 | $3.63 (1.4%) | $3.68 | $3.52 | 2.82 M | $1.00 B |
| 05/22/2025 | $3.59 | $3.69 (2.79%) | $3.72 | $3.50 | 3.60 M | $1.02 B |
| 05/21/2025 | $3.77 | $3.65 (-3.18%) | $3.84 | $3.61 | 4.01 M | $1.01 B |
| 05/20/2025 | $3.59 | $3.86 (7.52%) | $3.92 | $3.58 | 7.60 M | $1.07 B |
| 05/19/2025 | $3.30 | $3.59 (8.79%) | $3.62 | $3.30 | 4.55 M | $991.93 M |
| 05/16/2025 | $3.17 | $3.33 (5.05%) | $3.34 | $3.13 | 2.82 M | $920.10 M |
| 05/15/2025 | $3.17 | $3.17 (0%) | $3.19 | $3.11 | 2.73 M | $875.89 M |
| 05/14/2025 | $3.21 | $3.17 (-1.25%) | $3.27 | $3.13 | 2.64 M | $875.89 M |
| 05/13/2025 | $3.20 | $3.21 (0.31%) | $3.27 | $3.11 | 3.24 M | $886.94 M |
| 05/12/2025 | $3.24 | $3.18 (-1.85%) | $3.36 | $3.14 | 4.12 M | $878.65 M |
| 05/09/2025 | $3.21 | $3.14 (-2.18%) | $3.21 | $3.09 | 1.31 M | $867.60 M |
| 05/08/2025 | $3.23 | $3.17 (-1.86%) | $3.27 | $3.16 | 2.68 M | $875.89 M |
| 05/07/2025 | $3.06 | $3.20 (4.58%) | $3.23 | $3.06 | 3.17 M | $884.18 M |
| 05/06/2025 | $3.13 | $3.06 (-2.24%) | $3.16 | $3.06 | 2.44 M | $845.49 M |
| 05/05/2025 | $3.07 | $3.18 (3.58%) | $3.24 | $3.07 | 3.34 M | $878.65 M |
| 05/02/2025 | $3.04 | $3.06 (0.66%) | $3.15 | $3.03 | 1.91 M | $845.49 M |
| 05/01/2025 | $2.99 | $3.01 (0.67%) | $3.06 | $2.93 | 2.37 M | $831.68 M |
| 04/30/2025 | $2.97 | $2.95 (-0.67%) | $2.97 | $2.86 | 3.59 M | $815.10 M |
| 04/29/2025 | $3.15 | $3.02 (-4.13%) | $3.18 | $2.97 | 4.77 M | $834.44 M |
| 04/28/2025 | $3.10 | $3.16 (1.94%) | $3.28 | $3.07 | 3.63 M | $873.12 M |
| 04/25/2025 | $3.11 | $3.09 (-0.64%) | $3.11 | $3.00 | 2.90 M | $853.78 M |
| 04/24/2025 | $3.04 | $3.16 (3.95%) | $3.20 | $2.98 | 3.11 M | $873.12 M |
| 04/23/2025 | $3.23 | $3.06 (-5.26%) | $3.40 | $3.05 | 3.09 M | $845.49 M |
| 04/22/2025 | $3.14 | $3.11 (-0.96%) | $3.21 | $3.02 | 2.63 M | $859.31 M |
| 04/21/2025 | $3.04 | $3.09 (1.64%) | $3.11 | $2.97 | 2.94 M | $853.78 M |
| 04/17/2025 | $3.12 | $3.09 (-0.96%) | $3.19 | $3.04 | 3.80 M | $853.78 M |
| 04/16/2025 | $3.03 | $3.10 (2.31%) | $3.12 | $3.02 | 3.10 M | $856.55 M |
| 04/15/2025 | $3.27 | $3.06 (-6.42%) | $3.30 | $3.06 | 2.66 M | $845.49 M |
| 04/14/2025 | $3.41 | $3.28 (-3.81%) | $3.43 | $3.17 | 2.95 M | $906.28 M |
| 04/11/2025 | $3.24 | $3.36 (3.7%) | $3.39 | $3.20 | 2.85 M | $928.38 M |
| 04/10/2025 | $3.16 | $3.28 (3.8%) | $3.31 | $3.11 | 3.89 M | $906.28 M |
| 04/09/2025 | $2.90 | $3.25 (12.07%) | $3.33 | $2.84 | 6.06 M | $897.99 M |
| 04/08/2025 | $3.00 | $2.97 (-1%) | $3.15 | $2.92 | 5.24 M | $820.63 M |
| 04/07/2025 | $2.66 | $2.90 (9.02%) | $3.04 | $2.57 | 4.39 M | $801.28 M |
| 04/04/2025 | $2.85 | $2.86 (0.35%) | $2.91 | $2.52 | 6.31 M | $790.23 M |
| 04/03/2025 | $3.10 | $2.94 (-5.16%) | $3.20 | $2.92 | 5.31 M | $812.34 M |
| 04/02/2025 | $3.20 | $3.34 (4.37%) | $3.59 | $3.16 | 15.28 M | $922.86 M |
| 04/01/2025 | $3.00 | $2.96 (-1.33%) | $3.11 | $2.89 | 4.07 M | $817.86 M |
| 03/31/2025 | $2.86 | $3.05 (6.64%) | $3.17 | $2.70 | 6.90 M | $842.73 M |
| 03/28/2025 | $3.17 | $2.96 (-6.62%) | $3.17 | $2.70 | 8.94 M | $817.86 M |
| 03/27/2025 | $2.93 | $3.21 (9.56%) | $3.42 | $2.75 | 27.83 M | $886.94 M |
| 03/26/2025 | $2.48 | $2.44 (-1.61%) | $2.51 | $2.39 | 10.60 M | $674.18 M |
| 03/25/2025 | $2.48 | $2.47 (-0.4%) | $2.52 | $2.41 | 3.84 M | $682.47 M |
| 03/24/2025 | $2.48 | $2.47 (-0.4%) | $2.53 | $2.44 | 2.65 M | $682.47 M |
| 03/21/2025 | $2.38 | $2.44 (2.52%) | $2.48 | $2.34 | 3.64 M | $674.18 M |
| 03/20/2025 | $2.40 | $2.41 (0.42%) | $2.52 | $2.38 | 2.79 M | $665.90 M |
| 03/19/2025 | $2.41 | $2.44 (1.24%) | $2.50 | $2.41 | 2.48 M | $674.18 M |
| 03/18/2025 | $2.46 | $2.41 (-2.03%) | $2.51 | $2.39 | 3.11 M | $665.90 M |
| 03/17/2025 | $2.44 | $2.50 (2.46%) | $2.56 | $2.41 | 3.26 M | $690.76 M |
| 03/14/2025 | $2.44 | $2.39 (-2.05%) | $2.53 | $2.39 | 2.68 M | $660.37 M |
| 03/13/2025 | $2.46 | $2.37 (-3.66%) | $2.52 | $2.28 | 3.46 M | $654.84 M |
| 03/12/2025 | $2.64 | $2.46 (-6.82%) | $2.67 | $2.46 | 3.26 M | $679.71 M |
| 03/11/2025 | $2.58 | $2.58 (0%) | $2.76 | $2.51 | 2.98 M | $712.87 M |
| 03/10/2025 | $2.55 | $2.59 (1.57%) | $2.70 | $2.51 | 3.67 M | $715.63 M |
| 03/07/2025 | $2.54 | $2.58 (1.57%) | $2.60 | $2.43 | 3.38 M | $712.87 M |
| 03/06/2025 | $2.50 | $2.52 (0.8%) | $2.64 | $2.45 | 2.10 M | $696.29 M |
| 03/05/2025 | $2.44 | $2.54 (4.1%) | $2.57 | $2.39 | 5.14 M | $701.81 M |
| 03/04/2025 | $2.43 | $2.46 (1.23%) | $2.54 | $2.32 | 5.33 M | $679.71 M |
| 03/03/2025 | $2.70 | $2.48 (-8.15%) | $2.76 | $2.42 | 4.76 M | $685.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
